|
 SAINT GOBAIN - [Ticker: SGO.PA] |     | | Last Trade | 50.33 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | -0.03 (-0.06%) | Open | 50.64 | | High | 50.90 | Low | 50.33 | | Volume | 1,630,969 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 38.50 x 3,900 - 39.66 x 2,600 | | Former Close | 50.36 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SGO.PA quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 4,680,100 | 81.60 | 82.17 | 79.27 | 81.75 | 00:00:00 | | 2007-08-09 | 3,382,100 | 81.83 | 81.83 | 80.22 | 80.63 | 00:00:00 | | 2007-08-10 | 5,189,900 | 79.13 | 80.88 | 78.86 | 79.65 | 00:00:00 | | 2007-08-13 | 3,067,400 | 80.11 | 81.78 | 80.11 | 81.58 | 00:00:00 | | 2007-08-14 | 2,317,000 | 80.43 | 81.17 | 79.81 | 80.00 | 00:00:00 | | 2007-08-15 | 2,755,300 | 78.98 | 80.70 | 78.61 | 80.40 | 00:00:00 | | 2007-08-16 | 7,196,500 | 78.70 | 79.34 | 78.14 | 78.46 | 00:00:00 | | 2007-08-17 | 6,732,700 | 78.56 | 80.00 | 76.89 | 77.25 | 00:00:00 | | 2007-08-20 | 3,162,400 | 77.82 | 78.48 | 76.78 | 77.03 | 00:00:00 | | 2007-08-21 | 2,242,500 | 77.45 | 77.90 | 75.76 | 76.97 | 00:00:00 | | 2007-08-22 | 2,231,500 | 77.50 | 78.17 | 77.48 | 77.51 | 00:00:00 | | 2007-08-23 | 2,921,800 | 78.31 | 78.95 | 77.29 | 77.29 | 00:00:00 | | 2007-08-24 | 1,382,700 | 76.71 | 78.56 | 76.70 | 77.84 | 00:00:00 | | 2007-08-27 | 1,084,900 | 78.42 | 79.13 | 77.96 | 78.12 | 00:00:00 | | 2007-08-28 | 2,249,800 | 77.63 | 78.18 | 76.81 | 77.10 | 00:00:00 | | 2007-08-29 | 2,902,600 | 76.87 | 78.45 | 76.34 | 78.40 | 00:00:00 | | 2007-08-30 | 2,132,100 | 79.35 | 79.95 | 78.12 | 79.27 | 00:00:00 | | 2007-08-31 | 2,178,700 | 80.00 | 80.49 | 79.20 | 79.86 | 00:00:00 | | 2007-09-03 | 1,186,200 | 80.10 | 80.48 | 79.49 | 80.25 | 00:00:00 | | 2007-09-04 | 1,795,300 | 79.99 | 80.01 | 79.00 | 79.37 | 00:00:00 | | 2007-09-05 | 5,193,600 | 79.01 | 79.10 | 76.32 | 76.41 | 00:00:00 | | 2007-09-06 | 3,391,400 | 77.20 | 77.56 | 74.75 | 75.42 | 00:00:00 | | 2007-09-07 | 3,909,400 | 75.18 | 76.03 | 71.71 | 72.04 | 00:00:00 | | 2007-09-10 | 4,125,000 | 72.19 | 72.70 | 70.55 | 70.75 | 00:00:00 | | 2007-09-11 | 3,675,900 | 71.73 | 72.89 | 70.97 | 71.75 | 00:00:00 | | 2007-09-12 | 4,802,100 | 72.03 | 72.23 | 70.26 | 71.78 | 00:00:00 | | 2007-09-13 | 4,935,000 | 71.75 | 72.19 | 70.60 | 71.83 | 00:00:00 | | 2007-09-14 | 3,971,000 | 71.56 | 71.99 | 70.65 | 71.51 | 00:00:00 | | 2007-09-17 | 4,554,000 | 71.71 | 71.71 | 69.12 | 69.61 | 00:00:00 | | 2007-09-18 | 5,499,300 | 69.14 | 71.64 | 69.12 | 71.27 | 00:00:00 | | 2007-09-19 | 6,237,300 | 73.35 | 74.97 | 73.11 | 74.97 | 00:00:00 | | 2007-09-20 | 4,342,500 | 74.30 | 74.59 | 73.06 | 73.50 | 00:00:00 | | 2007-09-21 | 4,257,700 | 72.91 | 74.15 | 72.70 | 73.82 | 00:00:00 | | 2007-09-24 | 4,753,100 | 73.79 | 73.82 | 72.34 | 72.57 | 00:00:00 | | 2007-09-25 | 8,515,900 | 72.44 | 72.66 | 68.97 | 69.92 | 00:00:00 | | 2007-09-26 | 6,635,300 | 70.52 | 70.90 | 68.95 | 69.47 | 00:00:00 | | 2007-09-27 | 9,971,500 | 73.30 | 73.49 | 72.03 | 73.09 | 00:00:00 | | 2007-09-28 | 3,725,600 | 73.13 | 73.67 | 72.63 | 73.19 | 00:00:00 | | 2007-10-01 | 3,923,600 | 73.27 | 75.75 | 72.20 | 75.74 | 00:00:00 | | 2007-10-02 | 3,285,000 | 75.82 | 77.10 | 75.75 | 76.71 | 00:00:00 | | 2007-10-03 | 1,945,600 | 77.20 | 77.60 | 76.34 | 77.10 | 00:00:00 | | 2007-10-04 | 3,354,300 | 76.55 | 76.80 | 75.53 | 75.96 | 00:00:00 | | 2007-10-05 | 2,372,200 | 76.00 | 76.32 | 75.42 | 75.85 | 00:00:00 | | 2007-10-08 | 1,210,800 | 76.00 | 76.00 | 75.45 | 75.83 | 00:00:00 | | 2007-10-09 | 2,394,700 | 75.90 | 76.02 | 74.64 | 75.50 | 00:00:00 | | 2007-10-10 | 2,639,400 | 75.95 | 76.09 | 75.26 | 75.64 | 00:00:00 | | 2007-10-11 | 2,028,300 | 75.84 | 76.30 | 74.88 | 74.92 | 00:00:00 | | 2007-10-12 | 4,831,800 | 73.51 | 73.70 | 71.87 | 72.60 | 00:00:00 | | 2007-10-15 | 2,453,600 | 72.80 | 72.99 | 71.60 | 71.86 | 00:00:00 | | 2007-10-16 | 4,579,200 | 71.31 | 71.58 | 69.41 | 69.96 | 00:00:00 | | 2007-10-17 | 3,559,000 | 70.50 | 72.44 | 69.65 | 71.98 | 00:00:00 | | 2007-10-18 | 5,876,300 | 72.40 | 72.45 | 69.96 | 70.29 | 00:00:00 | | 2007-10-19 | 4,955,200 | 70.28 | 71.02 | 69.60 | 70.23 | 00:00:00 | | 2007-10-22 | 6,114,200 | 69.40 | 70.13 | 68.10 | 68.95 | 00:00:00 | | 2007-10-23 | 4,369,800 | 69.15 | 71.27 | 69.15 | 70.88 | 00:00:00 | | 2007-10-24 | 7,015,200 | 72.45 | 73.25 | 71.50 | 72.03 | 00:00:00 | | 2007-10-25 | 5,413,200 | 73.47 | 73.52 | 71.71 | 73.43 | 00:00:00 | | 2007-10-26 | 3,835,300 | 73.55 | 74.90 | 73.00 | 74.15 | 00:00:00 | | 2007-10-29 | 1,937,300 | 74.83 | 74.89 | 73.81 | 74.53 | 00:00:00 | | 2007-10-30 | 3,464,800 | 74.10 | 74.10 | 72.87 | 73.24 | 00:00:00 | | 2007-10-31 | 2,296,700 | 73.00 | 74.21 | 72.30 | 73.99 | 00:00:00 | | 2007-11-01 | 2,286,200 | 73.90 | 74.24 | 72.34 | 72.81 | 00:00:00 | | 2007-11-02 | 2,661,900 | 72.61 | 72.86 | 71.29 | 72.41 | 00:00:00 | | 2007-11-05 | 1,376,500 | 72.37 | 72.55 | 71.39 | 72.33 | 00:00:00 | | 2007-11-06 | 1,580,800 | 72.33 | 72.96 | 72.12 | 72.63 | 00:00:00 | | 2007-11-07 | 3,633,400 | 73.50 | 73.80 | 70.91 | 71.37 | 00:00:00 | | 2007-11-08 | 4,263,300 | 70.28 | 72.64 | 69.83 | 72.20 | 00:00:00 | | 2007-11-09 | 3,848,100 | 72.15 | 72.22 | 69.85 | 70.00 | 00:00:00 | | 2007-11-12 | 2,372,300 | 70.04 | 70.34 | 69.07 | 69.80 | 00:00:00 | | 2007-11-13 | 3,830,600 | 69.50 | 69.55 | 67.75 | 68.41 | 00:00:00 | | 2007-11-14 | 3,472,900 | 69.77 | 70.15 | 69.16 | 69.94 | 00:00:00 | | 2007-11-15 | 2,689,700 | 70.00 | 70.50 | 68.79 | 69.52 | 00:00:00 | | 2007-11-16 | 2,803,700 | 69.47 | 69.70 | 68.61 | 69.13 | 00:00:00 | | 2007-11-19 | 2,759,500 | 69.10 | 70.80 | 68.01 | 68.04 | 00:00:00 | | 2007-11-20 | 2,668,600 | 68.59 | 69.95 | 67.13 | 69.55 | 00:00:00 | | 2007-11-21 | 3,512,100 | 68.61 | 68.90 | 66.81 | 67.36 | 00:00:00 | | 2007-11-22 | 2,497,400 | 67.65 | 68.26 | 66.65 | 66.70 | 00:00:00 | | 2007-11-23 | 3,296,800 | 66.36 | 67.35 | 66.05 | 67.05 | 00:00:00 | | 2007-11-26 | 3,141,200 | 67.57 | 68.05 | 65.24 | 65.24 | 00:00:00 | | 2007-11-27 | 3,674,700 | 65.00 | 65.72 | 63.54 | 63.72 | 00:00:00 | | 2007-11-28 | 4,355,500 | 64.38 | 66.86 | 62.69 | 66.65 | 00:00:00 | | 2007-11-29 | 2,421,300 | 67.46 | 68.28 | 66.95 | 67.75 | 00:00:00 | | 2007-11-30 | 3,485,400 | 67.65 | 68.79 | 66.83 | 67.25 | 00:00:00 | | 2007-12-03 | 1,662,200 | 66.87 | 67.00 | 65.65 | 66.24 | 00:00:00 | | 2007-12-04 | 2,358,500 | 66.05 | 66.30 | 63.96 | 64.14 | 00:00:00 | | 2007-12-05 | 2,355,600 | 64.85 | 67.00 | 64.66 | 66.75 | 00:00:00 | | 2007-12-06 | 2,602,400 | 67.30 | 69.17 | 66.92 | 67.83 | 00:00:00 | | 2007-12-07 | 1,936,300 | 68.77 | 69.28 | 68.15 | 68.49 | 00:00:00 | | 2007-12-10 | 2,978,400 | 68.37 | 71.34 | 68.11 | 70.05 | 00:00:00 | | 2007-12-11 | 2,019,400 | 70.37 | 71.00 | 69.49 | 70.00 | 00:00:00 | | 2007-12-12 | 2,434,500 | 69.12 | 70.97 | 68.13 | 69.94 | 00:00:00 | | 2007-12-13 | 2,594,600 | 69.00 | 69.00 | 67.59 | 67.76 | 00:00:00 | | 2007-12-14 | 2,254,700 | 68.39 | 69.44 | 66.78 | 67.48 | 00:00:00 | | 2007-12-17 | 2,910,600 | 66.61 | 66.70 | 65.53 | 65.71 | 00:00:00 | | 2007-12-18 | 2,095,200 | 65.50 | 66.55 | 65.15 | 65.21 | 00:00:00 | | 2007-12-19 | 2,238,300 | 65.55 | 65.60 | 64.02 | 64.16 | 00:00:00 | | 2007-12-20 | 3,185,400 | 64.72 | 65.17 | 62.60 | 63.10 | 00:00:00 | | 2007-12-21 | 7,602,100 | 63.61 | 65.50 | 63.60 | 65.05 | 00:00:00 | | 2007-12-24 | 494,300 | 65.00 | 65.45 | 64.55 | 65.03 | 00:00:00 | | 2007-12-25 | 0 | 65.03 | 65.03 | 65.03 | 65.03 | 00:00:00 | | 2007-12-26 | 0 | 65.03 | 65.03 | 65.03 | 65.03 | 00:00:00 | | 2007-12-27 | 1,454,100 | 65.15 | 66.11 | 64.53 | 65.16 | 00:00:00 | | 2007-12-28 | 1,095,700 | 64.96 | 65.00 | 64.01 | 64.51 | 00:00:00 | | 2007-12-31 | 266,300 | 64.52 | 64.52 | 63.80 | 64.49 | 00:00:00 | | 2008-01-01 | 0 | 64.49 | 64.49 | 64.49 | 64.49 | 00:00:00 | | 2008-01-02 | 1,995,600 | 64.24 | 65.26 | 62.38 | 62.83 | 00:00:00 | | 2008-01-03 | 1,883,700 | 62.42 | 63.23 | 61.30 | 62.09 | 00:00:00 | | 2008-01-04 | 2,853,800 | 61.94 | 62.60 | 58.85 | 59.81 | 00:00:00 | | 2008-01-07 | 2,875,600 | 59.70 | 60.50 | 58.15 | 58.83 | 00:00:00 | | 2008-01-08 | 2,321,600 | 58.99 | 59.37 | 58.09 | 58.27 | 00:00:00 | | 2008-01-09 | 3,350,400 | 57.99 | 58.00 | 56.20 | 56.98 | 00:00:00 | | 2008-01-10 | 2,390,600 | 57.69 | 58.08 | 56.30 | 56.83 | 00:00:00 | | 2008-01-11 | 3,027,300 | 57.12 | 58.20 | 56.96 | 57.44 | 00:00:00 | | 2008-01-14 | 1,811,200 | 57.25 | 58.76 | 57.25 | 57.89 | 00:00:00 | | 2008-01-15 | 1,947,300 | 58.07 | 58.19 | 56.00 | 56.16 | 00:00:00 | | 2008-01-16 | 2,891,300 | 56.00 | 57.00 | 54.85 | 55.95 | 00:00:00 | | 2008-01-17 | 2,416,800 | 56.46 | 56.90 | 54.20 | 54.50 | 00:00:00 | | 2008-01-18 | 4,773,900 | 54.38 | 54.90 | 53.03 | 53.72 | 00:00:00 | | 2008-01-21 | 6,388,600 | 52.11 | 52.65 | 49.10 | 50.63 | 00:00:00 | | 2008-01-22 | 7,653,200 | 48.10 | 53.20 | 46.50 | 52.21 | 00:00:00 | | 2008-01-23 | 5,390,700 | 53.99 | 54.60 | 49.62 | 50.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
